CTCP Vinpearl (vpl)

91
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		-0.60 -0.66% 16,293,400 -654,628 0
87
95.70
91
2 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
3 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
6 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
12 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
24 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
36 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
60 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2026
91
 3,101,600 91.50 91.50 89 2,591,700 340,000 0
18/06/2026
91
 718,200 89.70 92.70 88.20 89,240 148,700 0
17/06/2026
89.30
 422,700 89.30 90 87.30 454,500 410,933 0
16/06/2026
89.30
 959,500 89.30 92 88.50 687,600 371,500 0
15/06/2026
88.60
 813,200 87.70 88.80 85.50 505,300 396,700 0
12/06/2026
87
 684,600 89.80 89.80 87 179,300 391,400 0
11/06/2026
89.90
 742,300 88.40 90 87.50 128,302 141,101 0
10/06/2026
90
 684,100 89.80 90 87.70 94,619 181,500 0
09/06/2026
90
 707,700 89.10 90.30 87 104,800 225,900 0
08/06/2026
89
 654,100 90 91 89 37,101 15,800 0
05/06/2026
91.50
 735,000 90.60 91.80 90.30 175,910 24,700 0
04/06/2026
90.70
 627,900 92 92.60 89.90 29,002 246,100 0
03/06/2026
92
 721,900 89.80 92 88.20 132,500 163,000 0
02/06/2026
92
 994,700 92.30 93 88.20 116,122 221,000 0
01/06/2026
92.20
 536,800 93.60 94 91.90 5,500 73,200 0
29/05/2026
93.50
 733,000 92.90 93.50 90.50 44,300 58,300 0
28/05/2026
91.80
 615,400 90.80 93.80 90 13,503 96,501 0
27/05/2026
91.70
 746,200 95 95.30 90.40 19,107 384,400 0
26/05/2026
95.70
 776,200 96 99.50 94 70,900 214,900 0
25/05/2026
95.70
 900,200 91.60 96.60 91.60 200,800 107,001 0
22/05/2026
93.40
 686,700 93.40 95 92 8,800 105,500 0
21/05/2026
93.50
 997,800 91.50 94.20 89.90 176,102 73,800 0
20/05/2026
91.60
 835,200 91.50 91.60 88 203,800 79,800 0
19/05/2026
91.50
 859,800 91.80 91.80 88.70 143,000 147,800 0
18/05/2026
90.40
 881,600 87.60 90.40 86.70 277,400 178,500 0
15/05/2026
88.40
 604,600 90.30 90.30 88.30 214,500 71,700 0
14/05/2026
89.80
 806,700 89 91.40 86.20 229,703 35,801 0
13/05/2026
90
 1,293,700 90 90 83.30 304,125 73,000 0
12/05/2026
89.50
 718,900 88 89.80 86.30 119,007 46,300 0
11/05/2026
89
 1,121,800 91.50 93 89 303,800 80,186 0
08/05/2026
91.50
 995,600 92 92 89 269,000 219,601 0
07/05/2026
91.50
 1,519,200 91 92 88 360,286 62,200 0
06/05/2026
90
 1,322,600 89 92 89 25,000 286,900 0
29/07/2025
86
 531,100 88 88 86 11,300 1,500 0.9
23/12/2011
80.50
 5,580 80.50 80.50 80 0 1,500 -0.0
22/12/2011
80
 8,510 79.50 80.50 77 0 1,500 -0.0
21/12/2011
79.50
 7,520 80 80 78.50 0 1,500 -0.0
20/12/2011
79.50
 6,000 78.50 79.50 78.50 0 1,200 -0.0
19/12/2011
79.50
 2,370 80 80 76 300 500 -0.0
16/12/2011
78
 270 81 81.50 78 0 0 0
15/12/2011
78
 9,820 77 78 77 0 40 -0.0
14/12/2011
74.50
 4,370 75.50 75.50 74.50 0 0 0
13/12/2011
72
 2,420 72 72 72 0 0 0
12/12/2011
72
 2,340 72 72 72 800 0 0.0
09/12/2011
75
 5,010 77.50 77.50 75 0 0 0
08/12/2011
76
 2,510 80 80 76 0 0 0
07/12/2011
78
 3,020 80 80 78 0 0 0
06/12/2011
80
 4,800 78 81 78 0 0 0
05/12/2011
78
 4,000 78 78 78 0 0 0
02/12/2011
78
 3,840 76 78 76 0 0 0
01/12/2011
76
 5,260 76 76 74 0 0 0
30/11/2011
76
 2,900 76 76.50 76 0 0 0
29/11/2011
76
 4,200 76.50 76.50 76 0 0 0
28/11/2011
76
 5,820 74.50 76 74.50 0 0 0
25/11/2011
74.50
 2,600 73 74.50 73 0 0 0
24/11/2011
72
 29,370 76 76 71.50 0 22,880 -0.0
23/11/2011
75
 11,130 72 75.50 72 0 2,510 -0.0
22/11/2011
73.50
 6,020 72 73.50 72 0 1,500 -0.0
21/11/2011
73
 5,510 73.50 73.50 72.50 0 1,000 -0.0
18/11/2011
71
 25,620 73 73 71 0 25,000 -0.0
17/11/2011
74.50
 10,110 75 75 74 0 5,000 -0.0
16/11/2011
75
 17,000 75 75 74 0 8,360 -0.0
15/11/2011
73
 11,930 72 74.50 71 0 5,500 -0.0
14/11/2011
74.50
 17,120 75.50 75.50 73 0 9,020 -0.0
11/11/2011
75.50
 9,020 76.50 76.50 73 0 3,010 -0.0
10/11/2011
76.50
 7,000 77 77 76.50 0 300 -0.0
09/11/2011
77
 6,100 77 77 77 0 0 0
08/11/2011
77
 3,260 78 78.50 77 0 0 0
07/11/2011
78.50
 9,760 73 78.50 73 0 0 0
04/11/2011
76
 12,850 75 76 72 0 0 0
03/11/2011
74
 6,630 69 74 69 0 0 0
02/11/2011
71.50
 21,240 72 73 71.50 2,160 3,850 -0.0
01/11/2011
75
 9,830 76.50 76.50 74 2,800 0 0.0
31/10/2011
76.50
 9,600 75 77 74 40 0 0.0
28/10/2011
77
 5,120 79 79 77 0 0 0
27/10/2011
76.50
 10,070 80 80 76.50 0 0 0
26/10/2011
78.50
 7,470 80 80 78.50 1,270 0 0.0
25/10/2011
78.50
 2,540 80.50 80.50 78.50 0 0 0
24/10/2011
81.50
 9,560 81.50 82 81.50 4,000 0 0.0
21/10/2011
82.50
 9,940 83 83.50 80 100 0 0
20/10/2011
83
 5,470 80 83 80 0 0 0
19/10/2011
83
 19,680 79.50 83 79 600 0 0.0
18/10/2011
83
 3,160 83 83 81.50 0 0 0
17/10/2011
85
 3,100 87 87 85 0 0 0
14/10/2011
89
 4,780 86 89 86 0 0 0
13/10/2011
88
 4,330 83 88 83 0 0 0
12/10/2011
86
 5,280 86 88 85 0 0 0
11/10/2011
88
 3,870 86 88 86 0 0 0
10/10/2011
86
 6,730 85.50 89 85.50 0 0 0
07/10/2011
87
 10,050 90 90 86 0 0 0
06/10/2011
89
 7,540 87 92 85.50 0 0 0
05/10/2011
89
 16,210 86.50 89 82.50 0 0 0
04/10/2011
85
 8,470 89 89 81.50 0 0 0
03/10/2011
85
 38,950 85 85 82.50 6,000 8,000 -0.0
30/09/2011
81
 11,410 76 81 76 2,000 2,400 -0.0
29/09/2011
79
 18,070 79 84.50 79 4,760 3,600 0.0
28/09/2011
80.50
 16,600 87 87 80 3,240 3,400 -0.0
27/09/2011
83
 10,160 82.50 88 82.50 2,000 2,000 0
26/09/2011
84
 11,170 84 87.50 84 2,000 2,210 -0.0
23/09/2011
84.50
 18,120 85.50 90 84.50 4,000 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |